NTRS(NTRS)
NTRS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $156.07 | $157.77 | $155.62 | $156.77 | 1.05M |
| 4/15/2026 | $156.85 | $157.97 | $156.01 | $156.07 | 711,100 |
| 4/14/2026 | $154.48 | $155.90 | $153.57 | $155.82 | 924,117 |
| 4/13/2026 | $150.70 | $154.10 | $150.69 | $153.99 | 820,017 |
| 4/10/2026 | $152.00 | $152.60 | $151.22 | $152.23 | 824,700 |
| 4/9/2026 | $151.17 | $153.01 | $150.13 | $152.63 | 948,700 |
| 4/8/2026 | $148.89 | $151.92 | $148.89 | $151.74 | 1.21M |
| 4/7/2026 | $143.10 | $146.26 | $142.00 | $145.63 | 1.00M |
| 4/6/2026 | $144.62 | $145.71 | $142.53 | $143.32 | 744,811 |
| 4/2/2026 | $138.27 | $142.91 | $138.27 | $142.25 | 679,039 |
| 4/1/2026 | $141.31 | $143.20 | $140.95 | $141.41 | 941,957 |
| 3/31/2026 | $137.83 | $140.00 | $136.73 | $139.57 | 861,930 |
| 3/30/2026 | $136.57 | $137.59 | $135.23 | $136.23 | 656,208 |
| 3/27/2026 | $137.14 | $137.15 | $134.37 | $134.99 | 603,041 |
| 3/26/2026 | $138.50 | $139.59 | $136.66 | $137.98 | 731,528 |
| 3/25/2026 | $141.25 | $142.83 | $139.06 | $139.73 | 1.03M |
| 3/24/2026 | $135.49 | $141.53 | $133.58 | $140.37 | 1.29M |
| 3/23/2026 | $139.21 | $139.68 | $136.87 | $137.14 | 897,220 |
| 3/20/2026 | $135.44 | $136.26 | $134.34 | $135.74 | 2.12M |
| 3/19/2026 | $134.29 | $136.22 | $133.35 | $135.78 | 1.22M |
| 3/18/2026 | $135.98 | $137.74 | $134.47 | $134.87 | 1.05M |
| 3/17/2026 | $137.74 | $139.74 | $136.70 | $136.79 | 1.27M |
| 3/16/2026 | $138.72 | $139.63 | $135.67 | $136.49 | 1.20M |
| 3/13/2026 | $137.82 | $139.48 | $136.29 | $136.92 | 1.01M |
| 3/12/2026 | $137.98 | $138.71 | $136.61 | $137.30 | 1.13M |
| 3/11/2026 | $137.88 | $140.93 | $136.93 | $140.90 | 1.09M |
| 3/10/2026 | $139.24 | $140.76 | $137.53 | $137.98 | 761,505 |
| 3/9/2026 | $135.95 | $139.02 | $132.77 | $138.41 | 1.08M |
| 3/6/2026 | $139.31 | $139.84 | $136.00 | $138.59 | 1.06M |
| 3/5/2026 | $143.54 | $145.91 | $141.89 | $143.50 | 1.33M |
| 3/4/2026 | $143.52 | $145.67 | $141.26 | $145.07 | 1.22M |
| 3/3/2026 | $141.19 | $143.26 | $139.72 | $142.24 | 1.23M |
| 3/2/2026 | $140.10 | $146.20 | $140.10 | $145.23 | 1.04M |
| 2/27/2026 | $145.81 | $146.03 | $140.46 | $143.09 | 1.85M |
| 2/26/2026 | $146.11 | $149.44 | $146.00 | $147.59 | 1.22M |
| 2/25/2026 | $142.71 | $145.79 | $141.97 | $145.74 | 950,448 |
| 2/24/2026 | $139.72 | $142.56 | $138.83 | $141.41 | 929,202 |
| 2/23/2026 | $144.36 | $145.11 | $138.22 | $140.38 | 1.00M |
| 2/20/2026 | $145.01 | $145.93 | $142.92 | $144.76 | 862,678 |
| 2/19/2026 | $146.75 | $147.73 | $142.57 | $145.02 | 1.26M |
| 2/18/2026 | $147.36 | $149.19 | $146.43 | $147.52 | 653,900 |
| 2/17/2026 | $147.00 | $149.23 | $145.26 | $147.23 | 1.04M |
| 2/13/2026 | $143.75 | $146.42 | $142.78 | $146.38 | 924,800 |
| 2/12/2026 | $148.09 | $149.30 | $141.88 | $144.21 | 1.61M |
| 2/11/2026 | $149.21 | $151.23 | $146.10 | $146.50 | 1.17M |
| 2/10/2026 | $154.05 | $155.31 | $147.15 | $148.94 | 1.76M |
| 2/9/2026 | $151.64 | $155.31 | $151.64 | $154.80 | 854,300 |
| 2/6/2026 | $150.32 | $152.39 | $149.08 | $152.15 | 924,014 |
| 2/5/2026 | $150.56 | $150.99 | $146.76 | $147.48 | 1.43M |
| 2/4/2026 | $149.87 | $152.01 | $149.74 | $150.80 | 1.66M |
| 2/3/2026 | $152.21 | $152.57 | $148.18 | $149.84 | 1.15M |
| 2/2/2026 | $149.37 | $152.10 | $149.04 | $151.62 | 1.07M |
| 1/30/2026 | $149.67 | $151.12 | $148.81 | $149.43 | 1.29M |
| 1/29/2026 | $151.27 | $153.06 | $148.50 | $150.66 | 1.58M |
| 1/28/2026 | $149.87 | $150.82 | $148.97 | $150.25 | 1.03M |
| 1/27/2026 | $149.89 | $151.39 | $149.15 | $149.96 | 954,376 |
| 1/26/2026 | $148.69 | $150.38 | $148.46 | $149.65 | 841,204 |
| 1/23/2026 | $151.63 | $152.36 | $147.67 | $148.63 | 1.12M |
| 1/22/2026 | $150.00 | $157.60 | $150.00 | $153.12 | 2.38M |
| 1/21/2026 | $142.73 | $145.74 | $140.39 | $144.42 | 1.32M |
| 1/20/2026 | $142.92 | $145.14 | $141.30 | $143.30 | 885,540 |